Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.86 | 20.86 | 20.40 | 20.52 | 357,552 | -0.39(-1.86%) |
Feb 27, 2007 | 21.42 | 21.51 | 20.42 | 20.91 | 470,103 | -0.80(-3.70%) |
Feb 26, 2007 | 21.74 | 21.94 | 21.52 | 21.72 | 305,973 | -0.02(-0.09%) |
Feb 23, 2007 | 21.70 | 21.90 | 21.55 | 21.73 | 224,306 | +0.03(+0.14%) |
Feb 22, 2007 | 21.73 | 21.73 | 21.43 | 21.70 | 307,406 | -0.03(-0.12%) |
Feb 21, 2007 | 21.67 | 21.75 | 21.41 | 21.73 | 305,654 | +0.08(+0.35%) |
Feb 20, 2007 | 21.43 | 21.67 | 21.07 | 21.65 | 244,523 | +0.13(+0.58%) |
Feb 16, 2007 | 21.33 | 21.70 | 21.30 | 21.53 | 427,598 | +0.20(+0.94%) |
Feb 15, 2007 | 21.45 | 21.63 | 21.28 | 21.33 | 270,950 | -0.13(-0.59%) |
Feb 14, 2007 | 21.23 | 22.04 | 21.17 | 21.45 | 895,473 | +0.64(+3.08%) |
Feb 13, 2007 | 19.94 | 20.81 | 19.85 | 20.81 | 587,430 | +0.70(+3.47%) |
Feb 12, 2007 | 19.88 | 20.20 | 19.85 | 20.11 | 274,524 | +0.08(+0.41%) |
Feb 09, 2007 | 20.03 | 20.37 | 19.98 | 20.03 | 294,352 | +0.01(+0.03%) |
Feb 08, 2007 | 20.23 | 20.23 | 19.94 | 20.03 | 207,908 | -0.04(-0.22%) |
Feb 07, 2007 | 20.01 | 20.09 | 19.93 | 20.07 | 179,094 | +0.16(+0.79%) |
Feb 06, 2007 | 19.76 | 20.01 | 19.73 | 19.91 | 223,510 | +0.21(+1.08%) |
Feb 05, 2007 | 19.67 | 19.84 | 19.54 | 19.70 | 225,579 | +0.04(+0.22%) |
Feb 02, 2007 | 19.75 | 19.85 | 19.39 | 19.66 | 183,552 | +0.03(+0.16%) |
Feb 01, 2007 | 19.54 | 19.77 | 19.53 | 19.62 | 206,794 | +0.13(+0.68%) |
Jan 31, 2007 | 19.25 | 19.59 | 19.08 | 19.49 | 424,732 | +0.25(+1.31%) |
Jan 30, 2007 | 19.20 | 19.33 | 19.06 | 19.24 | 415,181 | +0.05(+0.26%) |
Jan 29, 2007 | 19.35 | 19.37 | 18.99 | 19.19 | 778,464 | -0.31(-1.61%) |
Jan 26, 2007 | 19.40 | 19.56 | 19.28 | 19.50 | 304,062 | +0.16(+0.84%) |
Jan 25, 2007 | 20.02 | 20.02 | 19.32 | 19.34 | 321,096 | -0.68(-3.39%) |
Jan 24, 2007 | 19.22 | 20.07 | 19.05 | 20.02 | 296,262 | +0.42(+2.15%) |
Jan 23, 2007 | 19.26 | 19.74 | 19.19 | 19.60 | 468,989 | +0.35(+1.79%) |
Jan 22, 2007 | 19.54 | 19.54 | 19.22 | 19.25 | 384,934 | -0.37(-1.89%) |
Jan 19, 2007 | 19.84 | 19.98 | 19.59 | 19.62 | 281,138 | -0.21(-1.08%) |
Jan 18, 2007 | 20.13 | 20.13 | 19.67 | 19.84 | 403,719 | -0.35(-1.74%) |
Jan 17, 2007 | 19.78 | 20.27 | 19.60 | 20.19 | 493,982 | +0.50(+2.55%) |
Jan 16, 2007 | 19.63 | 19.77 | 19.48 | 19.69 | 324,280 | +0.21(+1.10%) |
Jan 12, 2007 | 19.25 | 19.66 | 19.25 | 19.47 | 232,743 | +0.28(+1.47%) |
Jan 11, 2007 | 19.22 | 19.34 | 19.06 | 19.19 | 385,093 | +0.03(+0.16%) |
Jan 10, 2007 | 19.28 | 19.28 | 19.06 | 19.16 | 365,830 | -0.25(-1.29%) |
Jan 09, 2007 | 19.35 | 19.41 | 19.16 | 19.41 | 512,290 | +0.13(+0.65%) |
Jan 08, 2007 | 19.17 | 19.39 | 18.97 | 19.28 | 770,345 | +0.11(+0.59%) |
Jan 05, 2007 | 18.84 | 19.32 | 18.84 | 19.17 | 316,957 | -0.13(-0.65%) |
Jan 04, 2007 | 19.45 | 19.49 | 19.05 | 19.30 | 470,581 | -0.21(-1.06%) |
Jan 03, 2007 | 19.88 | 19.97 | 19.41 | 19.50 | 461,507 | -0.32(-1.62%) |
Dec 29, 2006 | 19.78 | 19.86 | 19.73 | 19.82 | 380,158 | +0.07(+0.35%) |
Dec 28, 2006 | 19.71 | 19.79 | 19.63 | 19.76 | 224,942 | +0.09(+0.48%) |
Dec 27, 2006 | 19.66 | 19.70 | 19.57 | 19.66 | 215,709 | +0.13(+0.68%) |
Dec 26, 2006 | 19.40 | 19.62 | 19.38 | 19.53 | 226,853 | +0.29(+1.50%) |
Dec 22, 2006 | 19.45 | 19.45 | 19.15 | 19.24 | 327,783 | -0.18(-0.91%) |
Dec 21, 2006 | 19.03 | 19.59 | 19.03 | 19.42 | 514,678 | +0.46(+2.42%) |
Dec 20, 2006 | 19.50 | 19.50 | 18.73 | 18.96 | 733,253 | -0.54(-2.77%) |
Dec 19, 2006 | 20.11 | 20.11 | 18.96 | 19.50 | 1,114,366 | -0.77(-3.78%) |
Dec 18, 2006 | 21.04 | 21.07 | 20.23 | 20.26 | 348,478 | -0.81(-3.84%) |
Dec 15, 2006 | 21.39 | 21.62 | 21.07 | 21.07 | 334,310 | -0.31(-1.44%) |
Dec 14, 2006 | 21.25 | 21.56 | 21.21 | 21.38 | 138,818 | +0.24(+1.13%) |
Dec 13, 2006 | 21.12 | 21.18 | 20.99 | 21.14 | 129,107 | +0.14(+0.69%) |
Dec 12, 2006 | 21.34 | 21.34 | 20.82 | 21.00 | 152,190 | -0.33(-1.53%) |
Dec 11, 2006 | 21.48 | 21.55 | 21.24 | 21.33 | 170,657 | -0.20(-0.93%) |
Dec 08, 2006 | 21.16 | 21.60 | 21.14 | 21.53 | 251,369 | +0.36(+1.69%) |
Dec 07, 2006 | 21.11 | 21.32 | 21.04 | 21.17 | 165,563 | +0.09(+0.42%) |
Dec 06, 2006 | 21.19 | 21.29 | 20.99 | 21.08 | 170,338 | -0.12(-0.56%) |
Dec 05, 2006 | 21.23 | 21.40 | 21.12 | 21.20 | 332,399 | -0.03(-0.15%) |
Dec 04, 2006 | 20.61 | 21.26 | 20.61 | 21.23 | 414,862 | +0.62(+3.02%) |